Mercados españoles abiertos en 1 hr 23 mins

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,15+1,10 (+1,69%)
Al cierre: 04:00PM EDT
65,95 -0,20 (-0,30%)
Después del cierre: 07:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HCC241220C000195002024-02-23 4:52PM EDT19.5039.2035.9039.900.00--10.00%
HCC241220C000200002024-02-23 4:52PM EDT20.0039.200.000.000.00-110.00%
HCC241220C000245002024-02-05 2:21PM EDT24.5036.0034.4038.300.00--00.00%
HCC241220C000250002024-02-05 2:21PM EDT25.0036.000.000.000.00-500.00%
HCC241220C000295002024-04-15 12:01AM EDT29.5036.00--0.00---0.00%
HCC241220C000300002024-01-04 11:13AM EDT30.0036.0033.0037.600.00-1078.15%
HCC241220C000345002024-02-15 4:31PM EDT34.5025.0019.9023.700.00--10.00%
HCC241220C000350002024-02-15 4:31PM EDT35.0025.000.000.000.00-110.00%
HCC241220C000395002024-04-05 10:13AM EDT39.5019.400.000.000.00-300.00%
HCC241220C000400002024-02-15 2:22PM EDT40.0020.540.000.000.00-32030.00%
HCC241220C000445002024-03-21 9:45AM EDT44.5015.900.000.000.00-200.00%
HCC241220C000450002024-02-06 12:42PM EDT45.0019.700.000.000.00-1240.00%
HCC241220C000495002024-04-08 10:15AM EDT49.5013.750.000.000.00-100.00%
HCC241220C000500002024-02-20 4:26PM EDT50.0012.600.000.000.00-20360.00%
HCC241220C000545002024-04-16 11:10AM EDT54.5018.150.000.000.00-600.00%
HCC241220C000550002024-02-27 3:38PM EDT55.0012.690.000.000.00-61770.00%
HCC241220C000595002024-04-17 3:58PM EDT59.5013.870.000.000.00-200.00%
HCC241220C000600002024-02-23 10:31AM EDT60.008.650.000.000.00-1820.00%
HCC241220C000645002024-04-17 1:01PM EDT64.5012.400.000.000.00-200.00%
HCC241220C000650002024-02-23 11:17AM EDT65.006.880.000.000.00-11590.00%
HCC241220C000695002024-04-18 3:31PM EDT69.509.600.000.000.00-101.56%
HCC241220C000700002024-02-26 3:25PM EDT70.006.000.000.000.00-5641.56%
HCC241220C000745002024-04-18 1:09PM EDT74.507.700.000.000.00-13003.13%
HCC241220C000750002024-02-23 4:47PM EDT75.004.350.000.000.00-10263.13%
HCC241220C000795002024-04-16 3:56PM EDT79.507.300.000.000.00-2706.25%
HCC241220C000800002024-02-26 10:41AM EDT80.003.500.000.000.00-7586.25%
HCC241220C000845002024-04-17 3:01PM EDT84.505.100.000.000.00-106.25%
HCC241220C000850002024-02-14 4:02PM EDT85.003.500.000.000.00-10306.25%
HCC241220C000895002024-04-17 9:44AM EDT89.504.560.000.000.00-206.25%
HCC241220C000900002024-01-25 3:41PM EDT90.003.891.902.200.00-202639.03%
HCC241220C000945002024-04-16 2:55PM EDT94.503.500.000.000.00-27012.50%
HCC241220C000950002024-02-12 4:35PM EDT95.002.400.000.000.00-203112.50%
HCC241220C000995002024-04-17 10:06AM EDT99.502.700.000.000.00-2012.50%
HCC241220C001000002024-02-27 3:34PM EDT100.001.550.000.000.00-12012.50%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
HCC241220P000195002024-04-15 12:01AM EDT19.500.33--0.00---0.00%
HCC241220P000200002023-11-22 2:15PM EDT20.000.330.005.000.00-12133.11%
HCC241220P000295002024-02-21 12:01PM EDT29.500.650.000.800.00--1658.59%
HCC241220P000300002024-02-21 12:01PM EDT30.000.650.000.000.00-31625.00%
HCC241220P000345002024-04-09 12:08PM EDT34.500.800.000.000.00-5012.50%
HCC241220P000395002024-04-16 3:34PM EDT39.501.000.000.000.00-1012.50%
HCC241220P000400002024-02-28 3:53PM EDT40.001.800.000.000.00-125912.50%
HCC241220P000445002024-04-15 12:53PM EDT44.502.000.000.000.00-1012.50%
HCC241220P000450002024-02-22 4:58PM EDT45.003.000.000.000.00-5050212.50%
HCC241220P000495002024-04-18 10:56AM EDT49.502.700.000.000.00-106.25%
HCC241220P000500002024-02-28 12:19PM EDT50.004.400.000.000.00-11406.25%
HCC241220P000545002024-04-16 3:34PM EDT54.503.830.000.000.00-106.25%
HCC241220P000550002024-02-27 11:01AM EDT55.005.900.000.000.00-1186.25%
HCC241220P000595002024-04-17 10:04AM EDT59.505.600.000.000.00-103.13%
HCC241220P000600002024-02-28 1:32PM EDT60.008.800.000.000.00-8543.13%
HCC241220P000645002024-04-17 3:11PM EDT64.508.400.000.000.00-600.78%
HCC241220P000650002024-02-21 11:41AM EDT65.0013.000.000.000.00-1970.78%
HCC241220P000695002024-04-17 11:46AM EDT69.5010.400.000.000.00-500.00%
HCC241220P000700002024-02-22 12:42PM EDT70.0016.100.000.000.00-9250.00%